Pengana Private Equity Trust (ASX:PE1)
Australia · Delayed Price · Currency is AUD 1.700
+0.035 (2.10%)
Apr 23, 2026, 4:10 PM AEST
ASX:PE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 2.10% | 204,690 |
| Apr 22, 2026 | 1.66 | 1.71 | 1.65 | 1.67 | 1.67 | -1.48% | 337,859 |
| Apr 21, 2026 | 1.73 | 1.75 | 1.67 | 1.69 | 1.69 | -0.59% | 622,840 |
| Apr 20, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 496,081 |
| Apr 17, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -2.29% | 411,123 |
| Apr 16, 2026 | 1.76 | 1.78 | 1.70 | 1.75 | 1.75 | - | 614,685 |
| Apr 15, 2026 | 1.70 | 1.75 | 1.69 | 1.75 | 1.75 | 3.55% | 311,380 |
| Apr 14, 2026 | 1.74 | 1.75 | 1.69 | 1.69 | 1.69 | - | 789,397 |
| Apr 13, 2026 | 1.69 | 1.75 | 1.67 | 1.69 | 1.69 | 1.20% | 602,414 |
| Apr 10, 2026 | 1.63 | 1.68 | 1.61 | 1.67 | 1.67 | 3.41% | 516,258 |
| Apr 9, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | -0.92% | 301,332 |
| Apr 8, 2026 | 1.54 | 1.63 | 1.54 | 1.63 | 1.63 | 5.84% | 487,470 |
| Apr 7, 2026 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | 2.33% | 305,197 |
| Apr 2, 2026 | 1.48 | 1.54 | 1.48 | 1.51 | 1.51 | 3.08% | 617,963 |
| Apr 1, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 639,986 |
| Mar 31, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.00% | 349,432 |
| Mar 30, 2026 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | 1.70% | 208,877 |
| Mar 27, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 306,460 |
| Mar 26, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 224,399 |
| Mar 25, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 163,346 |
| Mar 24, 2026 | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | 1.03% | 322,176 |
| Mar 23, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.02% | 257,287 |
| Mar 20, 2026 | 1.48 | 1.51 | 1.43 | 1.49 | 1.49 | - | 401,312 |
| Mar 19, 2026 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -3.26% | 408,540 |
| Mar 18, 2026 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | 1.66% | 289,645 |
| Mar 17, 2026 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | 1.00% | 192,783 |
| Mar 16, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 449,214 |
| Mar 13, 2026 | 1.53 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 213,317 |
| Mar 12, 2026 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | - | 264,329 |
| Mar 11, 2026 | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | 3.74% | 289,447 |
| Mar 10, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | 0.68% | 82,880 |
| Mar 9, 2026 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -2.67% | 296,376 |
| Mar 6, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 1.69% | 139,591 |
| Mar 5, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 0.34% | 201,867 |
| Mar 4, 2026 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 263,538 |
| Mar 3, 2026 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | - | 293,537 |
| Mar 2, 2026 | 1.47 | 1.53 | 1.43 | 1.45 | 1.45 | -2.68% | 434,340 |
| Feb 27, 2026 | 1.50 | 1.51 | 1.44 | 1.49 | 1.49 | 1.36% | 394,761 |
| Feb 26, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 219,914 |
| Feb 25, 2026 | 1.45 | 1.51 | 1.42 | 1.48 | 1.48 | 3.50% | 364,961 |
| Feb 24, 2026 | 1.43 | 1.47 | 1.41 | 1.43 | 1.43 | -0.35% | 500,274 |
| Feb 23, 2026 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -2.38% | 795,710 |
| Feb 20, 2026 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -3.61% | 531,003 |
| Feb 19, 2026 | 1.49 | 1.53 | 1.48 | 1.53 | 1.53 | 2.35% | 159,041 |
| Feb 18, 2026 | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | -1.00% | 411,569 |
| Feb 17, 2026 | 1.49 | 1.55 | 1.49 | 1.51 | 1.51 | 3.44% | 222,243 |
| Feb 16, 2026 | 1.47 | 1.56 | 1.46 | 1.46 | 1.46 | -1.36% | 791,608 |
| Feb 13, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | -1.67% | 404,570 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.50 | 1.50 | 1.50 | -7.12% | 753,317 |
| Feb 11, 2026 | 1.59 | 1.62 | 1.57 | 1.62 | 1.62 | 1.57% | 835,776 |